Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Phreesia Inc | PHR | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
20,56 | 20,43 | 20,875 | 20,46 |
PHR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 22,45 | 23,68 | 20,27 | 21,76 | 469.655 | -1,62 | -7,19% |
1 Monat | 24,04 | 24,05 | 20,27 | 22,63 | 456.046 | -3,21 | -13,33% |
3 Monate | 25,84 | 29,155 | 20,27 | 24,24 | 505.241 | -5,01 | -19,37% |
6 Monate | 13,40 | 29,155 | 12,05 | 21,19 | 605.041 | 7,44 | 55,49% |
1 Jahr | 32,74 | 34,979 | 12,05 | 23,30 | 524.723 | -11,91 | -36,36% |
3 Jahre | 52,89 | 76,10 | 12,05 | 32,03 | 485.467 | -32,06 | -60,61% |
5 Jahre | 26,75 | 81,5916 | 12,05 | 33,48 | 460.955 | -5,92 | -22,11% |
PHR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 20,46 | -1,48 | -6,75% | 21,44 | 21,69 | 20,27 | 599.307 |
25 Apr 2024 | 21,94 | -1,20 | -5,19% | 23,13 | 23,13 | 21,65 | 523.436 |
24 Apr 2024 | 23,14 | 0,73 | 3,26% | 22,47 | 23,68 | 22,31 | 386.053 |
23 Apr 2024 | 22,41 | 0,71 | 3,27% | 21,80 | 22,595 | 21,55 | 298.650 |
20 Apr 2024 | 21,70 | -0,92 | -4,07% | 22,45 | 23,235 | 21,38 | 540.827 |
19 Apr 2024 | 22,62 | -0,54 | -2,33% | 23,14 | 23,35 | 22,54 | 421.911 |
18 Apr 2024 | 23,16 | 0,16 | 0,70% | 23,21 | 23,51 | 23,00 | 383.738 |
17 Apr 2024 | 23,00 | 0,25 | 1,10% | 22,65 | 23,14 | 22,30 | 349.243 |
16 Apr 2024 | 22,75 | -0,83 | -3,52% | 23,62 | 23,62 | 22,36 | 624.120 |
13 Apr 2024 | 23,58 | -0,22 | -0,92% | 23,62 | 23,88 | 23,24 | 664.036 |
12 Apr 2024 | 23,80 | 0,50 | 2,15% | 23,16 | 23,81 | 22,93 | 345.627 |
11 Apr 2024 | 23,30 | -0,44 | -1,85% | 22,58 | 23,43 | 22,41 | 454.476 |
10 Apr 2024 | 23,74 | 0,85 | 3,71% | 22,97 | 23,80 | 22,83 | 433.832 |
09 Apr 2024 | 22,89 | 1,10 | 5,05% | 22,09 | 23,04 | 21,72 | 518.115 |
06 Apr 2024 | 21,79 | -0,47 | -2,11% | 22,01 | 22,42 | 21,64 | 616.305 |
05 Apr 2024 | 22,26 | -0,56 | -2,45% | 23,22 | 23,4783 | 22,16 | 435.935 |
04 Apr 2024 | 22,82 | -0,06 | -0,26% | 22,61 | 23,16 | 22,52 | 311.192 |
03 Apr 2024 | 22,88 | -0,20 | -0,87% | 22,50 | 22,924 | 22,20 | 352.635 |
02 Apr 2024 | 23,08 | -0,85 | -3,55% | 24,04 | 24,05 | 22,63 | 405.432 |
28 Mär 2024 | 23,93 | -0,46 | -1,89% | 24,19 | 24,99 | 23,73 | 666.646 |
27 Mär 2024 | 24,39 | 0,69 | 2,91% | 24,03 | 24,62 | 23,86 | 398.329 |
26 Mär 2024 | 23,70 | 0,69 | 3,00% | 23,28 | 23,72 | 23,04 | 437.698 |